Sungwoo Hitech Co., Ltd. (KOSDAQ:015750)
South Korea · Delayed Price · Currency is KRW 6,810.00
+40.00 (0.59%)
Dec 30, 2025, 3:30 PM KST
Sungwoo Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 6,740.00 | 6,930.00 | 6,710.00 | 6,810.00 | 6,810.00 | 0.59% | 397,055 |
| Dec 29, 2025 | 6,750.00 | 6,850.00 | 6,620.00 | 6,770.00 | 6,770.00 | -0.29% | 399,213 |
| Dec 26, 2025 | 6,920.00 | 7,030.00 | 6,780.00 | 6,790.00 | 6,640.00 | -1.16% | 602,192 |
| Dec 24, 2025 | 6,770.00 | 6,930.00 | 6,760.00 | 6,870.00 | 6,718.23 | 1.63% | 597,240 |
| Dec 23, 2025 | 7,010.00 | 7,060.00 | 6,730.00 | 6,760.00 | 6,610.66 | -3.01% | 565,767 |
| Dec 22, 2025 | 6,770.00 | 6,990.00 | 6,740.00 | 6,970.00 | 6,816.02 | 4.03% | 430,987 |
| Dec 19, 2025 | 6,700.00 | 6,850.00 | 6,580.00 | 6,700.00 | 6,551.99 | 0.45% | 464,654 |
| Dec 18, 2025 | 6,800.00 | 6,810.00 | 6,640.00 | 6,670.00 | 6,522.65 | -3.33% | 551,143 |
| Dec 17, 2025 | 6,790.00 | 7,060.00 | 6,750.00 | 6,900.00 | 6,747.57 | 1.77% | 519,261 |
| Dec 16, 2025 | 6,930.00 | 7,010.00 | 6,720.00 | 6,780.00 | 6,630.22 | -2.16% | 497,036 |
| Dec 15, 2025 | 6,950.00 | 7,020.00 | 6,830.00 | 6,930.00 | 6,776.91 | -1.28% | 430,704 |
| Dec 12, 2025 | 6,970.00 | 7,050.00 | 6,880.00 | 7,020.00 | 6,864.92 | 1.74% | 522,127 |
| Dec 11, 2025 | 7,000.00 | 7,010.00 | 6,830.00 | 6,900.00 | 6,747.57 | -0.72% | 608,443 |
| Dec 10, 2025 | 7,080.00 | 7,080.00 | 6,930.00 | 6,950.00 | 6,796.47 | -1.70% | 478,199 |
| Dec 9, 2025 | 7,080.00 | 7,170.00 | 7,000.00 | 7,070.00 | 6,913.81 | -1.26% | 609,140 |
| Dec 8, 2025 | 7,430.00 | 7,480.00 | 7,050.00 | 7,160.00 | 7,001.83 | -2.32% | 1,004,263 |
| Dec 5, 2025 | 7,220.00 | 7,400.00 | 7,050.00 | 7,330.00 | 7,168.07 | 1.52% | 1,394,599 |
| Dec 4, 2025 | 7,650.00 | 7,660.00 | 7,160.00 | 7,220.00 | 7,060.50 | -4.12% | 2,155,686 |
| Dec 3, 2025 | 7,290.00 | 7,600.00 | 7,160.00 | 7,530.00 | 7,363.65 | 4.44% | 2,400,282 |
| Dec 2, 2025 | 7,020.00 | 7,370.00 | 6,940.00 | 7,210.00 | 7,050.72 | 4.34% | 2,667,180 |
| Dec 1, 2025 | 6,860.00 | 7,090.00 | 6,810.00 | 6,910.00 | 6,757.35 | 1.92% | 1,837,743 |
| Nov 28, 2025 | 6,660.00 | 6,980.00 | 6,640.00 | 6,780.00 | 6,630.22 | 3.04% | 2,580,078 |
| Nov 27, 2025 | 6,480.00 | 6,670.00 | 6,440.00 | 6,580.00 | 6,434.64 | 1.54% | 446,056 |
| Nov 26, 2025 | 6,230.00 | 6,490.00 | 6,200.00 | 6,480.00 | 6,336.85 | 4.85% | 440,641 |
| Nov 25, 2025 | 6,280.00 | 6,310.00 | 6,100.00 | 6,180.00 | 6,043.48 | 0.49% | 338,209 |
| Nov 24, 2025 | 6,210.00 | 6,320.00 | 6,140.00 | 6,150.00 | 6,014.14 | 0.49% | 288,769 |
| Nov 21, 2025 | 6,120.00 | 6,240.00 | 6,100.00 | 6,120.00 | 5,984.80 | -3.32% | 383,145 |
| Nov 20, 2025 | 6,270.00 | 6,440.00 | 6,260.00 | 6,330.00 | 6,190.16 | 1.28% | 403,198 |
| Nov 19, 2025 | 6,270.00 | 6,380.00 | 6,150.00 | 6,250.00 | 6,111.93 | 0.48% | 343,902 |
| Nov 18, 2025 | 6,480.00 | 6,510.00 | 6,210.00 | 6,220.00 | 6,082.59 | -4.60% | 478,676 |
| Nov 17, 2025 | 6,670.00 | 6,680.00 | 6,460.00 | 6,520.00 | 6,375.96 | -0.46% | 423,834 |
| Nov 14, 2025 | 6,440.00 | 6,690.00 | 6,440.00 | 6,550.00 | 6,405.30 | -0.76% | 526,189 |
| Nov 13, 2025 | 6,570.00 | 6,640.00 | 6,540.00 | 6,600.00 | 6,454.20 | 0.46% | 465,967 |
| Nov 12, 2025 | 6,560.00 | 6,690.00 | 6,470.00 | 6,570.00 | 6,424.86 | 0.61% | 625,444 |
| Nov 11, 2025 | 6,550.00 | 6,570.00 | 6,420.00 | 6,530.00 | 6,385.74 | 0.93% | 573,980 |
| Nov 10, 2025 | 6,220.00 | 6,530.00 | 6,220.00 | 6,470.00 | 6,327.07 | 4.35% | 663,407 |
| Nov 7, 2025 | 6,210.00 | 6,320.00 | 6,090.00 | 6,200.00 | 6,063.03 | -2.05% | 778,548 |
| Nov 6, 2025 | 6,340.00 | 6,430.00 | 6,220.00 | 6,330.00 | 6,190.16 | 0.80% | 600,635 |
| Nov 5, 2025 | 6,340.00 | 6,360.00 | 6,100.00 | 6,280.00 | 6,141.27 | -2.33% | 984,710 |
| Nov 4, 2025 | 6,500.00 | 6,590.00 | 6,400.00 | 6,430.00 | 6,287.95 | -2.43% | 526,530 |
| Nov 3, 2025 | 6,800.00 | 6,800.00 | 6,570.00 | 6,590.00 | 6,444.42 | -2.80% | 628,706 |
| Oct 31, 2025 | 6,930.00 | 6,980.00 | 6,740.00 | 6,780.00 | 6,630.22 | 1.95% | 1,069,695 |
| Oct 30, 2025 | 7,390.00 | 7,390.00 | 6,650.00 | 6,650.00 | 6,503.09 | 0.15% | 1,840,134 |
| Oct 29, 2025 | 6,720.00 | 6,780.00 | 6,600.00 | 6,640.00 | 6,493.31 | - | 462,267 |
| Oct 28, 2025 | 6,680.00 | 6,690.00 | 6,550.00 | 6,640.00 | 6,493.31 | -1.04% | 421,734 |
| Oct 27, 2025 | 6,780.00 | 6,800.00 | 6,640.00 | 6,710.00 | 6,561.77 | -0.45% | 556,674 |
| Oct 24, 2025 | 6,690.00 | 6,740.00 | 6,570.00 | 6,740.00 | 6,591.10 | 1.20% | 638,039 |
| Oct 23, 2025 | 6,730.00 | 6,800.00 | 6,620.00 | 6,660.00 | 6,512.87 | -3.62% | 542,306 |
| Oct 22, 2025 | 7,060.00 | 7,070.00 | 6,620.00 | 6,910.00 | 6,757.35 | 2.07% | 1,342,500 |
| Oct 21, 2025 | 6,910.00 | 7,150.00 | 6,720.00 | 6,770.00 | 6,620.44 | -1.60% | 1,526,196 |